アオイ電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,660 | 1,661 | 1,659 | 1,661 | +1 | +0.1% | 1,000 |
| 2010/06/17 | 1,654 | 1,661 | 1,650 | 1,660 | +10 | +0.6% | 4,500 |
| 2010/06/16 | 1,650 | 1,670 | 1,650 | 1,650 | +15 | +0.9% | 4,100 |
| 2010/06/15 | 1,643 | 1,643 | 1,635 | 1,635 | -8 | -0.5% | 700 |
| 2010/06/14 | 1,600 | 1,643 | 1,600 | 1,643 | +43 | +2.7% | 1,000 |
| 2010/06/11 | 1,601 | 1,603 | 1,600 | 1,600 | ±0 | ±0% | 2,300 |
| 2010/06/10 | 1,546 | 1,601 | 1,546 | 1,600 | +60 | +3.9% | 1,900 |
| 2010/06/09 | 1,622 | 1,622 | 1,470 | 1,540 | -122 | -7.3% | 6,800 |
| 2010/06/08 | 1,622 | 1,662 | 1,622 | 1,662 | +40 | +2.5% | 300 |
| 2010/06/07 | 1,662 | 1,662 | 1,622 | 1,622 | -121 | -6.9% | 400 |
| 2010/06/04 | 1,735 | 1,744 | 1,735 | 1,743 | +8 | +0.5% | 5,100 |
| 2010/06/03 | 1,734 | 1,737 | 1,730 | 1,735 | ±0 | ±0% | 6,100 |
| 2010/06/02 | 1,728 | 1,735 | 1,727 | 1,735 | +35 | +2.1% | 16,600 |
| 2010/06/01 | 1,672 | 1,700 | 1,672 | 1,700 | +20 | +1.2% | 6,800 |
| 2010/05/31 | 1,680 | 1,685 | 1,661 | 1,680 | +30 | +1.8% | 5,500 |
| 2010/05/28 | 1,560 | 1,650 | 1,560 | 1,650 | +160 | +10.7% | 5,200 |
| 2010/05/27 | 1,549 | 1,562 | 1,483 | 1,490 | -44 | -2.9% | 7,900 |
| 2010/05/26 | 1,500 | 1,535 | 1,468 | 1,534 | +34 | +2.3% | 7,200 |
| 2010/05/25 | 1,516 | 1,542 | 1,500 | 1,500 | - | - | 13,900 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 1,560 | 1,600 | 1,550 | 1,550 | -102 | -6.2% | 4,400 |
| 2010/05/20 | 1,652 | 1,698 | 1,631 | 1,652 | ±0 | ±0% | 3,500 |
| 2010/05/19 | 1,650 | 1,670 | 1,603 | 1,652 | ±0 | ±0% | 14,400 |
| 2010/05/18 | 1,660 | 1,699 | 1,651 | 1,652 | -8 | -0.5% | 6,400 |
| 2010/05/17 | 1,710 | 1,710 | 1,640 | 1,660 | -10 | -0.6% | 4,100 |
| 2010/05/14 | 1,720 | 1,730 | 1,661 | 1,670 | -40 | -2.3% | 4,200 |
| 2010/05/13 | 1,712 | 1,729 | 1,700 | 1,710 | +10 | +0.6% | 15,500 |
| 2010/05/12 | 1,730 | 1,800 | 1,660 | 1,700 | -35 | -2% | 13,000 |
| 2010/05/11 | 1,703 | 1,735 | 1,690 | 1,735 | -8 | -0.5% | 5,100 |
| 2010/05/10 | 1,743 | 1,743 | 1,739 | 1,743 | -7 | -0.4% | 3,100 |
| 2010/05/07 | 1,750 | 1,750 | 1,730 | 1,750 | -20 | -1.1% | 12,700 |
| 2010/05/06 | 1,750 | 1,789 | 1,749 | 1,770 | -8 | -0.4% | 8,100 |
| 2010/04/30 | 1,769 | 1,778 | 1,713 | 1,778 | +78 | +4.6% | 6,300 |
| 2010/04/28 | 1,693 | 1,733 | 1,693 | 1,700 | -73 | -4.1% | 1,400 |
| 2010/04/27 | 1,740 | 1,780 | 1,700 | 1,773 | +34 | +2% | 1,200 |
| 2010/04/26 | 1,760 | 1,800 | 1,739 | 1,739 | -60 | -3.3% | 3,900 |
| 2010/04/23 | 1,721 | 1,815 | 1,721 | 1,799 | -1 | -0.1% | 3,200 |
| 2010/04/22 | 1,780 | 1,800 | 1,710 | 1,800 | ±0 | ±0% | 4,600 |
| 2010/04/21 | 1,730 | 1,800 | 1,702 | 1,800 | +70 | +4% | 8,300 |
| 2010/04/20 | 1,678 | 1,750 | 1,678 | 1,730 | +75 | +4.5% | 12,700 |
| 2010/04/19 | 1,681 | 1,695 | 1,655 | 1,655 | -25 | -1.5% | 7,300 |
| 2010/04/16 | 1,651 | 1,740 | 1,651 | 1,680 | +10 | +0.6% | 14,100 |
| 2010/04/15 | 1,699 | 1,699 | 1,670 | 1,670 | -29 | -1.7% | 25,000 |
| 2010/04/14 | 1,690 | 1,700 | 1,670 | 1,699 | +9 | +0.5% | 4,300 |
| 2010/04/13 | 1,680 | 1,700 | 1,680 | 1,690 | +10 | +0.6% | 8,000 |
| 2010/04/12 | 1,650 | 1,680 | 1,650 | 1,680 | +30 | +1.8% | 9,800 |
| 2010/04/09 | 1,643 | 1,660 | 1,640 | 1,650 | +9 | +0.5% | 15,400 |
| 2010/04/08 | 1,628 | 1,645 | 1,625 | 1,641 | +11 | +0.7% | 13,300 |
| 2010/04/07 | 1,531 | 1,630 | 1,531 | 1,630 | +104 | +6.8% | 7,700 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「アオイ電子」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アオイ電子 | 275,200円 | +7.5% | - | 1.96% | 42.81倍 | 0.71倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 日アビオ | 1,033,000円 | +21.9% | +18.5% | 0.29% | 18.15倍 | 2.41倍 |
|
自衛艦搭載の情報表示装置主力。赤外線センサー、接合機器など民需も。下期集中。ファンド傘下 |
| 東光高岳 | 211,300円 | -2.2% | -47.6% | 2.37% | 13.56倍 | 0.58倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| エスケーエレク | 284,100円 | +7.1% | +3.5% | 5.88% | 8.43倍 | 0.94倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| 千代インテ | 275,700円 | +4.0% | -12.5% | 3.88% | 12.67倍 | 0.75倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
